Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.28 | 38.78 | 37.84 | 38.28 | 1,211,481 | +0.16(+0.41%) |
Mar 27, 2013 | 37.66 | 38.32 | 37.46 | 38.13 | 700,008 | +0.14(+0.36%) |
Mar 26, 2013 | 37.54 | 38.06 | 37.46 | 37.99 | 441,395 | +0.56(+1.51%) |
Mar 25, 2013 | 37.79 | 37.90 | 37.36 | 37.43 | 639,806 | -0.27(-0.72%) |
Mar 22, 2013 | 37.88 | 37.99 | 37.52 | 37.70 | 883,868 | -0.09(-0.23%) |
Mar 21, 2013 | 37.97 | 38.24 | 37.75 | 37.79 | 592,519 | -0.50(-1.32%) |
Mar 20, 2013 | 38.16 | 38.47 | 37.95 | 38.29 | 671,100 | +0.31(+0.82%) |
Mar 19, 2013 | 38.17 | 38.23 | 37.49 | 37.98 | 654,696 | -0.12(-0.32%) |
Mar 18, 2013 | 37.82 | 38.28 | 37.64 | 38.10 | 754,180 | -0.43(-1.11%) |
Mar 15, 2013 | 38.49 | 38.62 | 38.17 | 38.53 | 625,468 | +0.27(+0.69%) |
Mar 14, 2013 | 37.91 | 38.26 | 37.84 | 38.26 | 561,310 | +0.12(+0.32%) |
Mar 13, 2013 | 38.11 | 38.21 | 37.88 | 38.14 | 659,950 | -0.15(-0.39%) |
Mar 12, 2013 | 38.66 | 38.71 | 38.14 | 38.29 | 427,246 | +0.01(+0.01%) |
Mar 11, 2013 | 37.95 | 38.41 | 37.80 | 38.28 | 593,832 | +0.11(+0.28%) |
Mar 08, 2013 | 37.84 | 38.56 | 37.39 | 38.18 | 1,070,409 | +0.52(+1.38%) |
Mar 07, 2013 | 37.93 | 38.02 | 37.52 | 37.66 | 1,007,072 | +0.39(+1.05%) |
Mar 06, 2013 | 37.25 | 37.38 | 36.89 | 37.27 | 608,223 | +0.48(+1.29%) |
Mar 05, 2013 | 36.96 | 36.96 | 36.63 | 36.79 | 867,878 | +0.55(+1.51%) |
Mar 04, 2013 | 36.22 | 36.38 | 35.99 | 36.24 | 756,173 | -0.25(-0.70%) |
Mar 01, 2013 | 36.16 | 36.50 | 35.84 | 36.50 | 791,865 | +0.40(+1.12%) |
Feb 28, 2013 | 36.34 | 36.47 | 36.04 | 36.09 | 719,592 | -0.04(-0.12%) |
Feb 27, 2013 | 35.48 | 36.19 | 35.40 | 36.14 | 994,658 | +0.59(+1.67%) |
Feb 26, 2013 | 35.85 | 35.86 | 35.44 | 35.54 | 1,161,221 | +0.03(+0.09%) |
Feb 25, 2013 | 36.87 | 36.93 | 35.51 | 35.51 | 1,248,662 | -1.15(-3.13%) |
Feb 22, 2013 | 37.13 | 37.18 | 36.62 | 36.66 | 777,872 | -0.42(-1.12%) |
Feb 21, 2013 | 37.33 | 37.53 | 36.70 | 37.07 | 955,702 | -0.75(-1.98%) |
Feb 20, 2013 | 38.44 | 38.63 | 37.71 | 37.82 | 770,610 | -0.49(-1.27%) |
Feb 19, 2013 | 37.77 | 38.35 | 37.58 | 38.31 | 1,710,819 | +1.25(+3.38%) |
Feb 15, 2013 | 37.09 | 37.88 | 37.04 | 37.05 | 716,653 | -0.20(-0.55%) |
Feb 14, 2013 | 37.19 | 37.30 | 36.93 | 37.26 | 368,009 | -0.05(-0.15%) |
Feb 13, 2013 | 37.62 | 37.83 | 37.19 | 37.31 | 1,575,337 | +0.40(+1.07%) |
Feb 12, 2013 | 36.63 | 37.04 | 36.63 | 36.92 | 752,078 | +0.45(+1.22%) |
Feb 11, 2013 | 36.20 | 36.49 | 36.18 | 36.47 | 671,958 | +0.24(+0.67%) |
Feb 08, 2013 | 35.90 | 36.23 | 35.90 | 36.23 | 525,676 | +0.53(+1.48%) |
Feb 07, 2013 | 35.74 | 35.85 | 35.21 | 35.70 | 1,156,651 | -0.29(-0.81%) |
Feb 06, 2013 | 35.99 | 36.14 | 35.87 | 35.99 | 811,096 | +0.26(+0.74%) |
Feb 04, 2013 | 35.86 | 35.87 | 35.47 | 35.73 | 1,584,324 | -0.80(-2.18%) |
Feb 01, 2013 | 36.13 | 36.57 | 36.05 | 36.53 | 1,287,581 | +0.36(+1.00%) |
Jan 31, 2013 | 36.29 | 36.64 | 35.80 | 36.16 | 2,961,481 | -0.95(-2.55%) |
Jan 30, 2013 | 37.53 | 37.86 | 37.03 | 37.11 | 2,390,602 | -0.40(-1.06%) |
Jan 29, 2013 | 36.91 | 37.57 | 36.86 | 37.51 | 2,262,403 | +0.76(+2.08%) |
Jan 28, 2013 | 36.96 | 37.00 | 36.50 | 36.74 | 1,434,493 | +0.14(+0.39%) |
Jan 25, 2013 | 36.74 | 36.77 | 36.48 | 36.60 | 2,144,868 | +0.49(+1.35%) |
Jan 24, 2013 | 36.32 | 36.42 | 35.87 | 36.11 | 2,675,524 | +0.50(+1.40%) |
Jan 23, 2013 | 35.90 | 35.95 | 35.54 | 35.61 | 1,724,062 | -0.28(-0.78%) |
Jan 22, 2013 | 36.13 | 36.18 | 35.78 | 35.89 | 1,628,249 | -0.02(-0.05%) |
Jan 18, 2013 | 36.21 | 36.25 | 35.80 | 35.91 | 1,161,438 | -0.30(-0.83%) |
Jan 17, 2013 | 36.06 | 36.29 | 35.84 | 36.21 | 1,073,951 | +0.44(+1.23%) |
Jan 16, 2013 | 36.19 | 36.24 | 35.62 | 35.77 | 1,599,895 | -0.34(-0.94%) |
Jan 15, 2013 | 36.07 | 36.18 | 35.87 | 36.11 | 1,653,550 | +0.14(+0.40%) |
Jan 14, 2013 | 36.19 | 36.25 | 35.87 | 35.97 | 1,298,933 | +0.07(+0.20%) |
Jan 11, 2013 | 36.39 | 36.51 | 35.54 | 35.90 | 2,323,120 | -0.26(-0.71%) |
Jan 10, 2013 | 36.69 | 36.70 | 36.02 | 36.15 | 1,368,123 | -0.01(-0.03%) |
Jan 09, 2013 | 36.30 | 36.42 | 36.05 | 36.16 | 1,618,569 | +0.15(+0.41%) |
Jan 08, 2013 | 36.52 | 36.54 | 35.99 | 36.02 | 1,247,162 | -0.65(-1.77%) |
Jan 07, 2013 | 36.77 | 36.90 | 36.53 | 36.66 | 1,145,749 | -0.25(-0.68%) |
Jan 04, 2013 | 37.21 | 37.29 | 36.75 | 36.92 | 1,890,768 | -0.70(-1.87%) |
Jan 03, 2013 | 37.53 | 37.88 | 37.41 | 37.62 | 716,047 | -0.12(-0.31%) |